Anhui Andeli Department Store Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	25.820	26.180	25.630	25.900	17.769	3,087,051
2025-04-24	27.310	27.310	25.930	26.060	17.714	5,378,443
2025-04-23	27.150	27.670	27.150	27.300	18.557	2,250,241
2025-04-22	26.890	27.450	26.890	27.200	18.489	1,891,666
2025-04-21	26.590	27.110	26.400	27.060	18.394	1,889,571
2025-04-18	26.460	26.700	26.380	26.580	18.068	1,282,380
2025-04-17	26.700	27.090	26.550	26.550	18.047	2,609,276
2025-04-16	26.700	26.970	26.230	26.670	18.129	3,998,666
2025-04-15	26.320	26.950	26.010	26.880	18.272	4,144,392
2025-04-14	26.690	26.740	26.230	26.320	17.891	2,941,086
2025-04-11	25.580	26.570	25.580	26.410	17.952	4,510,212
2025-04-10	26.150	26.310	25.700	25.850	17.571	4,351,944
2025-04-09	24.880	25.450	23.790	25.440	17.293	6,313,123
2025-04-08	26.370	26.630	24.370	25.500	17.334	10,221,709
2025-04-07	27.100	28.500	26.370	26.370	17.925	5,638,747
2025-04-03	29.120	29.550	28.760	29.300	19.917	2,851,382
2025-04-02	29.010	29.630	28.950	29.550	20.086	2,964,236
2025-04-01	28.790	29.300	28.790	29.010	19.719	3,333,703
2025-03-31	28.450	28.900	28.170	28.790	19.570	3,435,542
2025-03-28	28.910	29.290	28.300	28.300	19.237	3,611,081
2025-03-27	29.480	29.530	28.800	28.900	19.645	3,344,397
2025-03-26	29.230	29.970	29.120	29.480	20.039	3,330,506
2025-03-25	29.680	29.980	29.070	29.520	20.066	4,355,643
2025-03-24	30.490	30.490	28.800	29.320	19.930	6,549,150
2025-03-21	30.810	30.960	30.350	30.560	20.773	4,421,283
2025-03-20	31.230	31.410	30.750	30.810	20.943	4,928,128
2025-03-19	31.050	31.880	30.900	31.390	21.337	8,358,753
2025-03-18	31.130	31.260	30.660	31.100	21.140	6,383,613
2025-03-17	30.700	31.080	30.310	30.990	21.065	7,615,448
2025-03-14	29.970	30.550	29.800	30.400	20.664	4,382,880
2025-03-13	30.560	30.840	29.680	29.860	20.297	5,706,813
2025-03-12	30.380	31.480	30.160	30.780	20.923	7,745,648
2025-03-11	29.850	30.680	29.770	30.130	20.481	5,132,037
2025-03-10	30.880	30.900	30.000	30.340	20.623	5,537,653
2025-03-07	30.080	30.690	29.710	29.900	20.324	5,724,594
2025-03-06	29.320	30.560	29.240	30.320	20.610	9,780,667
2025-03-05	29.200	29.960	28.910	29.210	19.855	4,970,593
2025-03-04	30.350	30.350	28.350	29.490	20.046	8,714,663
2025-03-03	30.000	31.470	29.740	30.210	20.535	9,780,458
2025-02-28	30.380	30.800	29.790	29.820	20.270	6,957,054
2025-02-27	30.510	31.400	30.120	30.410	20.671	8,162,155
2025-02-26	30.530	31.190	30.430	30.510	20.739	7,425,779
2025-02-25	29.600	31.660	29.010	30.820	20.950	13,408,559
2025-02-24	30.630	30.630	29.700	29.920	20.338	12,205,443
2025-02-21	29.750	31.070	29.060	30.940	21.031	17,903,850
2025-02-20	29.350	30.200	29.340	29.770	20.236	9,974,396
2025-02-19	28.800	29.770	28.710	29.530	20.073	11,296,940
2025-02-18	30.010	30.280	28.380	29.050	19.747	15,971,725
2025-02-17	30.800	31.290	29.900	30.280	20.583	20,489,766
2025-02-14	27.830	30.800	27.820	30.800	20.936	22,759,974
2025-02-13	28.030	28.600	27.980	28.000	19.033	4,920,041
2025-02-12	28.510	28.600	27.690	28.200	19.169	6,208,539
2025-02-11	29.390	29.600	28.550	28.670	19.488	6,271,046
2025-02-10	29.340	30.600	28.230	29.760	20.229	14,961,292
2025-02-07	27.080	29.880	27.030	29.400	19.985	14,854,427
2025-02-06	26.930	27.220	26.580	27.160	18.462	2,367,256
2025-02-05	27.210	27.210	26.440	26.930	18.306	1,966,606
2025-01-27	27.320	27.770	26.660	27.000	18.353	2,737,099
2025-01-24	26.910	27.800	26.570	27.300	18.557	4,885,752
2025-01-23	26.400	27.290	26.010	26.850	18.251	7,429,099

← NewerPage 7 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.1740 CNY
2026-02-06	0.1200 CNY
2025-04-25	0.2400 CNY
2024-04-19	0.6525 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.